Sea Sonic Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	65.800	68.600	65.800	65.800	65.800	391,025
2025-10-22	65.000	65.900	65.000	65.600	65.600	74,010
2025-10-21	64.700	65.600	64.600	65.100	65.100	154,365
2025-10-20	64.500	64.600	64.000	64.300	64.300	57,000
2025-10-17	65.000	65.000	63.800	63.800	63.800	77,000
2025-10-16	63.500	64.300	63.100	64.200	64.200	148,100
2025-10-15	63.400	63.500	61.900	62.800	62.800	124,000
2025-10-14	64.600	65.400	63.400	63.400	63.400	154,000
2025-10-13	63.900	64.900	63.200	64.600	64.600	187,000
2025-10-09	64.500	67.400	64.100	65.900	65.900	456,000
2025-10-08	62.000	62.500	61.500	62.000	62.000	103,000
2025-10-07	62.700	63.000	61.600	62.500	62.500	82,070
2025-10-03	62.600	63.000	62.300	62.300	62.300	70,000
2025-10-02	63.100	63.100	62.200	62.400	62.400	109,000
2025-10-01	63.500	63.800	63.400	63.500	63.500	30,000
2025-09-30	62.600	63.500	62.100	63.500	63.500	37,000
2025-09-29	62.600	62.600	62.600	62.600	62.600	0
2025-09-26	64.100	64.100	62.600	62.600	62.600	154,000
2025-09-25	64.600	65.000	64.100	64.100	64.100	50,000
2025-09-24	64.300	64.600	63.700	64.300	64.300	85,000
2025-09-23	65.800	65.800	64.300	64.300	64.300	76,000
2025-09-22	65.800	65.800	64.500	65.100	65.100	74,055
2025-09-19	65.200	66.400	65.000	65.100	65.100	104,000
2025-09-18	64.100	65.000	63.600	64.800	64.800	84,050
2025-09-17	64.500	64.500	63.300	63.500	63.500	59,149
2025-09-16	63.200	64.000	62.900	64.000	64.000	92,000
2025-09-15	64.100	64.100	62.800	63.600	63.600	142,000
2025-09-12	64.500	65.500	64.100	64.200	64.200	162,010
2025-09-11	66.600	67.200	64.200	64.200	64.200	331,015
2025-09-10	65.000	67.600	64.600	66.400	66.400	435,000
2025-09-09	67.000	67.500	64.600	64.600	64.600	617,200
2025-09-08	69.100	71.300	69.100	69.500	66.000	537,186
2025-09-05	70.200	70.200	68.700	69.100	65.620	215,000
2025-09-04	69.600	70.500	69.400	69.500	66.000	160,159
2025-09-03	68.500	69.700	68.500	69.200	65.715	125,055
2025-09-02	69.700	69.700	68.100	68.400	68.400	122,004
2025-09-01	70.200	70.300	68.900	69.000	69.000	123,000
2025-08-29	71.000	71.300	70.000	70.100	70.100	155,000
2025-08-28	68.600	71.200	68.500	70.000	70.000	314,008
2025-08-27	67.700	68.900	67.400	68.400	68.400	156,000
2025-08-26	67.000	67.600	66.800	67.300	67.300	52,000
2025-08-25	67.700	68.300	67.400	67.400	67.400	102,000
2025-08-22	67.200	67.800	67.000	67.100	67.100	88,001
2025-08-21	66.600	67.800	66.500	67.200	67.200	117,246
2025-08-20	66.300	66.300	65.100	65.400	65.400	104,204
2025-08-19	66.000	68.000	66.000	66.300	66.300	183,033
2025-08-18	68.400	68.400	66.000	66.000	66.000	584,200
2025-08-15	70.600	70.800	69.100	69.100	69.100	343,080
2025-08-14	70.000	71.200	70.000	70.800	70.800	144,023
2025-08-13	71.000	72.100	70.200	70.500	70.500	281,010
2025-08-12	73.400	73.400	70.500	71.100	71.100	614,015
2025-08-11	76.300	76.300	74.700	74.800	74.800	103,044
2025-08-08	76.500	76.800	75.600	76.200	76.200	136,000
2025-08-07	77.600	77.700	76.100	76.400	76.400	152,000
2025-08-06	77.800	77.900	76.500	77.100	77.100	240,000
2025-08-05	75.200	77.000	75.200	77.000	77.000	196,000
2025-08-04	74.600	75.100	74.000	75.100	75.100	47,000
2025-08-01	74.400	74.400	74.400	74.400	74.400	52,525
2025-07-31	75.000	75.000	74.100	74.400	74.400	79,024
2025-07-30	75.500	75.600	74.800	75.300	75.300	50,002

← NewerPage 5 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-04	4.0000 TWD
2025-09-09	3.5002 TWD
2024-10-07	4.9971 TWD
2023-07-24	4.9330 TWD
2022-09-07	5.0000 TWD
2021-08-06	5.0000 TWD
2020-08-26	2.5000 TWD
2019-08-28	2.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.